Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 14.32 | 14.66 | 14.31 | 14.59 | 1,581,334 | +0.47(+3.35%) |
Mar 30, 2011 | 14.29 | 14.29 | 14.09 | 14.12 | 896,686 | -0.19(-1.36%) |
Mar 29, 2011 | 14.38 | 14.38 | 14.18 | 14.31 | 1,045,653 | -0.24(-1.66%) |
Mar 28, 2011 | 14.59 | 14.65 | 14.52 | 14.55 | 530,378 | +0.06(+0.45%) |
Mar 25, 2011 | 14.52 | 14.61 | 14.45 | 14.49 | 443,131 | +0.05(+0.32%) |
Mar 24, 2011 | 14.51 | 14.56 | 14.37 | 14.44 | 1,078,120 | +0.06(+0.45%) |
Mar 23, 2011 | 14.27 | 14.44 | 14.18 | 14.38 | 875,223 | +0.14(+0.98%) |
Mar 22, 2011 | 14.35 | 14.44 | 14.14 | 14.24 | 686,475 | -0.21(-1.48%) |
Mar 21, 2011 | 14.51 | 14.52 | 14.38 | 14.45 | 578,189 | +0.17(+1.17%) |
Mar 18, 2011 | 14.47 | 14.47 | 14.11 | 14.29 | 1,397,477 | +0.07(+0.52%) |
Mar 17, 2011 | 14.32 | 14.42 | 14.09 | 14.21 | 1,672,990 | -0.13(-0.91%) |
Mar 16, 2011 | 14.59 | 14.71 | 14.15 | 14.34 | 1,316,680 | -0.41(-2.77%) |
Mar 15, 2011 | 14.66 | 14.81 | 14.65 | 14.75 | 1,344,622 | -0.15(-1.00%) |
Mar 14, 2011 | 14.76 | 14.95 | 14.71 | 14.90 | 1,643,852 | +0.38(+2.62%) |
Mar 11, 2011 | 14.32 | 14.59 | 14.16 | 14.52 | 1,319,285 | +0.58(+4.12%) |
Mar 10, 2011 | 14.33 | 14.33 | 13.93 | 13.94 | 1,371,134 | -0.82(-5.53%) |
Mar 09, 2011 | 14.95 | 14.95 | 14.64 | 14.76 | 802,839 | -0.17(-1.12%) |
Mar 08, 2011 | 14.85 | 15.09 | 14.76 | 14.93 | 820,459 | +0.17(+1.13%) |
Mar 07, 2011 | 15.02 | 15.06 | 14.70 | 14.76 | 727,235 | -0.19(-1.30%) |
Mar 04, 2011 | 14.92 | 15.09 | 14.78 | 14.95 | 971,631 | -0.17(-1.10%) |
Mar 03, 2011 | 15.03 | 15.14 | 14.97 | 15.12 | 946,076 | +0.33(+2.26%) |
Mar 02, 2011 | 14.62 | 14.93 | 14.62 | 14.79 | 829,166 | +0.13(+0.89%) |
Mar 01, 2011 | 14.98 | 15.04 | 14.61 | 14.66 | 538,211 | -0.17(-1.13%) |
Feb 28, 2011 | 14.90 | 15.02 | 14.78 | 14.82 | 743,814 | -0.20(-1.36%) |
Feb 25, 2011 | 14.93 | 15.09 | 14.93 | 15.03 | 457,852 | +0.22(+1.50%) |
Feb 24, 2011 | 14.80 | 14.84 | 14.67 | 14.80 | 1,683,168 | -0.07(-0.50%) |
Feb 23, 2011 | 15.03 | 15.07 | 14.74 | 14.88 | 1,315,370 | -0.13(-0.87%) |
Feb 22, 2011 | 15.24 | 15.26 | 14.95 | 15.01 | 1,494,994 | -0.37(-2.41%) |
Feb 18, 2011 | 15.14 | 15.40 | 15.04 | 15.38 | 1,867,597 | +0.30(+1.97%) |
Feb 17, 2011 | 14.98 | 15.14 | 14.90 | 15.08 | 997,872 | +0.10(+0.68%) |
Feb 16, 2011 | 14.94 | 15.05 | 14.89 | 14.98 | 711,226 | -0.03(-0.19%) |
Feb 15, 2011 | 15.13 | 15.13 | 14.86 | 15.01 | 1,206,321 | -0.30(-1.94%) |
Feb 14, 2011 | 15.41 | 15.41 | 15.25 | 15.31 | 710,943 | -0.06(-0.42%) |
Feb 11, 2011 | 15.31 | 15.50 | 15.17 | 15.37 | 1,119,947 | -0.15(-0.96%) |
Feb 10, 2011 | 15.45 | 15.59 | 15.31 | 15.52 | 1,655,622 | -0.18(-1.12%) |
Feb 09, 2011 | 15.99 | 16.02 | 15.55 | 15.70 | 2,657,360 | -0.43(-2.65%) |
Feb 08, 2011 | 16.04 | 16.14 | 15.88 | 16.12 | 981,927 | -0.02(-0.12%) |
Feb 07, 2011 | 16.18 | 16.28 | 16.10 | 16.14 | 842,023 | -0.05(-0.29%) |
Feb 04, 2011 | 16.19 | 16.21 | 15.99 | 16.19 | 1,017,256 | +0.09(+0.58%) |
Feb 03, 2011 | 16.10 | 16.13 | 15.95 | 16.09 | 1,031,993 | -0.02(-0.11%) |
Feb 02, 2011 | 16.08 | 16.25 | 16.04 | 16.11 | 1,041,210 | -0.08(-0.52%) |
Feb 01, 2011 | 15.86 | 16.34 | 15.86 | 16.20 | 1,951,161 | +0.47(+3.01%) |
Jan 31, 2011 | 15.73 | 15.82 | 15.59 | 15.72 | 2,015,399 | +0.22(+1.44%) |
Jan 28, 2011 | 16.24 | 16.24 | 15.45 | 15.50 | 2,010,113 | -0.76(-4.68%) |
Jan 27, 2011 | 16.37 | 16.41 | 16.07 | 16.26 | 1,645,570 | -0.35(-2.12%) |
Jan 26, 2011 | 16.62 | 16.69 | 16.47 | 16.61 | 2,265,590 | +0.26(+1.59%) |
Jan 25, 2011 | 16.29 | 16.37 | 16.18 | 16.35 | 2,336,021 | +0.43(+2.68%) |
Jan 24, 2011 | 15.85 | 15.95 | 15.73 | 15.93 | 2,159,512 | +0.84(+5.60%) |
Jan 21, 2011 | 15.58 | 15.58 | 15.06 | 15.08 | 2,091,948 | -0.43(-2.75%) |
Jan 20, 2011 | 15.63 | 15.65 | 15.38 | 15.51 | 1,052,864 | -0.32(-1.99%) |
Jan 19, 2011 | 15.94 | 16.03 | 15.74 | 15.83 | 1,223,320 | +0.12(+0.77%) |
Jan 18, 2011 | 15.73 | 15.81 | 15.59 | 15.70 | 1,323,202 | -0.14(-0.88%) |
Jan 14, 2011 | 15.92 | 15.88 | 15.72 | 15.84 | 772,642 | -0.07(-0.47%) |
Jan 13, 2011 | 16.00 | 16.08 | 15.89 | 15.92 | 905,715 | -0.09(-0.58%) |
Jan 12, 2011 | 16.07 | 16.09 | 15.95 | 16.01 | 801,808 | +0.08(+0.52%) |
Jan 11, 2011 | 15.95 | 15.97 | 15.83 | 15.93 | 1,504,900 | +0.15(+0.94%) |
Jan 10, 2011 | 16.07 | 16.09 | 15.72 | 15.78 | 2,010,828 | -0.45(-2.80%) |
Jan 07, 2011 | 16.47 | 16.47 | 16.08 | 16.23 | 788,385 | -0.14(-0.85%) |
Jan 06, 2011 | 16.54 | 16.54 | 16.34 | 16.37 | 1,496,031 | -0.25(-1.51%) |
Jan 05, 2011 | 16.62 | 16.64 | 16.47 | 16.62 | 653,208 | -0.18(-1.05%) |
Jan 04, 2011 | 16.92 | 16.92 | 16.65 | 16.80 | 815,341 | +0.04(+0.22%) |
Jan 03, 2011 | 16.71 | 16.91 | 16.71 | 16.76 | 1,003,681 | +0.30(+1.80%) |
Dec 31, 2010 | 16.40 | 16.54 | 16.30 | 16.47 | 251,990 | +0.08(+0.51%) |
Dec 30, 2010 | 16.38 | 16.38 | 16.12 | 16.38 | 393,062 | +0.21(+1.32%) |
Dec 29, 2010 | 16.43 | 16.43 | 16.17 | 16.17 | 658,290 | -0.18(-1.08%) |
Dec 28, 2010 | 16.14 | 16.52 | 16.08 | 16.34 | 1,112,726 | +0.44(+2.74%) |
Dec 27, 2010 | 15.90 | 15.99 | 15.83 | 15.91 | 595,833 | -0.17(-1.04%) |
Dec 23, 2010 | 15.98 | 16.13 | 15.91 | 16.08 | 624,514 | +0.09(+0.58%) |
Dec 22, 2010 | 15.97 | 15.98 | 15.87 | 15.98 | 700,828 | -0.03(-0.17%) |
Dec 21, 2010 | 16.07 | 16.08 | 15.87 | 16.01 | 1,255,639 | +0.08(+0.52%) |
Dec 20, 2010 | 16.03 | 16.05 | 15.77 | 15.93 | 926,307 | -0.25(-1.55%) |
Dec 17, 2010 | 16.43 | 16.43 | 16.08 | 16.18 | 1,346,544 | -0.32(-1.97%) |
Dec 16, 2010 | 16.28 | 16.52 | 16.23 | 16.50 | 1,036,347 | +0.28(+1.71%) |
Dec 15, 2010 | 16.40 | 16.40 | 16.14 | 16.22 | 1,823,568 | -0.67(-3.95%) |
Dec 14, 2010 | 16.85 | 16.89 | 16.75 | 16.89 | 762,400 | -0.07(-0.38%) |
Dec 13, 2010 | 17.04 | 17.12 | 16.88 | 16.96 | 863,717 | +0.23(+1.39%) |
Dec 10, 2010 | 16.70 | 16.77 | 16.59 | 16.72 | 626,929 | +0.04(+0.22%) |
Dec 09, 2010 | 16.65 | 16.79 | 16.51 | 16.69 | 501,810 | +0.18(+1.07%) |
Dec 08, 2010 | 16.60 | 16.60 | 16.21 | 16.51 | 981,932 | -0.45(-2.68%) |
Dec 07, 2010 | 17.26 | 17.33 | 16.93 | 16.97 | 723,357 | +0.24(+1.44%) |
Dec 06, 2010 | 16.60 | 16.92 | 16.60 | 16.72 | 670,107 | +0.20(+1.24%) |
Dec 03, 2010 | 16.51 | 16.56 | 16.29 | 16.52 | 944,736 | -0.16(-0.95%) |
Dec 02, 2010 | 16.31 | 16.73 | 16.27 | 16.68 | 908,526 | +0.41(+2.51%) |
Dec 01, 2010 | 16.30 | 16.50 | 16.16 | 16.27 | 1,114,611 | +0.46(+2.93%) |
Nov 30, 2010 | 15.96 | 16.02 | 15.77 | 15.81 | 1,434,419 | -0.49(-3.02%) |
Nov 29, 2010 | 16.29 | 16.34 | 16.13 | 16.30 | 1,187,000 | -0.02(-0.11%) |
Nov 26, 2010 | 16.57 | 16.62 | 16.27 | 16.32 | 998,323 | -0.69(-4.04%) |
Nov 24, 2010 | 16.62 | 17.00 | 17.00 | 17.00 | 1,207,101 | +0.72(+4.44%) |
Nov 23, 2010 | 16.46 | 16.46 | 16.23 | 16.28 | 1,487,687 | -0.57(-3.36%) |
Nov 22, 2010 | 16.69 | 16.95 | 16.65 | 16.85 | 1,569,181 | +0.78(+4.85%) |
Nov 19, 2010 | 15.97 | 16.08 | 15.83 | 16.07 | 629,686 | +0.20(+1.29%) |
Nov 18, 2010 | 15.61 | 16.00 | 15.23 | 15.86 | 915,022 | +0.63(+4.14%) |
Nov 17, 2010 | 15.20 | 15.32 | 15.13 | 15.23 | 1,365,074 | +0.05(+0.31%) |
Nov 16, 2010 | 15.56 | 15.68 | 15.15 | 15.19 | 1,296,976 | -0.69(-4.33%) |
Nov 15, 2010 | 15.87 | 15.94 | 15.71 | 15.87 | 725,664 | +0.20(+1.30%) |
Nov 12, 2010 | 15.70 | 15.95 | 15.53 | 15.67 | 1,014,947 | -0.39(-2.43%) |
Nov 11, 2010 | 16.05 | 16.09 | 15.82 | 16.06 | 1,058,846 | -0.06(-0.40%) |
Nov 10, 2010 | 16.29 | 16.47 | 16.05 | 16.12 | 795,436 | -0.23(-1.42%) |
Nov 09, 2010 | 16.58 | 16.58 | 16.27 | 16.35 | 1,043,771 | -0.33(-2.00%) |
Nov 08, 2010 | 16.67 | 16.78 | 16.54 | 16.69 | 905,237 | +0.04(+0.22%) |
Nov 05, 2010 | 16.44 | 16.73 | 16.40 | 16.65 | 850,027 | -0.19(-1.10%) |
Nov 04, 2010 | 16.43 | 16.92 | 16.43 | 16.84 | 1,654,235 | +0.84(+5.28%) |
Nov 03, 2010 | 15.94 | 16.05 | 15.72 | 15.99 | 1,110,593 | -0.02(-0.12%) |
Nov 02, 2010 | 16.06 | 16.11 | 15.91 | 16.01 | 901,870 | +0.13(+0.82%) |
Nov 01, 2010 | 15.91 | 16.02 | 15.77 | 15.88 | 1,243,815 | -0.08(-0.52%) |
Oct 29, 2010 | 15.97 | 16.13 | 15.59 | 15.96 | 1,727,245 | -0.50(-3.04%) |
Oct 28, 2010 | 16.50 | 16.57 | 16.44 | 16.47 | 971,027 | +0.04(+0.23%) |
Oct 27, 2010 | 16.59 | 16.59 | 16.25 | 16.43 | 1,358,405 | -0.77(-4.48%) |
Oct 25, 2010 | 17.22 | 17.39 | 17.19 | 17.20 | 821,611 | +0.12(+0.71%) |
Oct 22, 2010 | 17.49 | 17.55 | 16.98 | 17.08 | 1,165,962 | +0.27(+1.60%) |
Oct 21, 2010 | 16.62 | 16.82 | 16.42 | 16.81 | 3,025,702 | +0.11(+0.67%) |
Oct 20, 2010 | 16.66 | 16.81 | 16.42 | 16.70 | 1,565,307 | +0.33(+2.04%) |
Oct 19, 2010 | 16.60 | 16.60 | 16.25 | 16.36 | 1,461,236 | -0.72(-4.23%) |
Oct 18, 2010 | 16.83 | 17.11 | 16.82 | 17.09 | 1,237,445 | -0.06(-0.32%) |
Oct 15, 2010 | 17.11 | 17.24 | 16.85 | 17.14 | 2,160,427 | +0.61(+3.70%) |
Oct 14, 2010 | 16.47 | 16.60 | 16.36 | 16.53 | 1,136,602 | +0.26(+1.60%) |
Oct 13, 2010 | 15.99 | 16.41 | 15.99 | 16.27 | 1,065,695 | +0.61(+3.91%) |
Oct 12, 2010 | 15.62 | 15.76 | 15.50 | 15.66 | 1,520,461 | -0.16(-1.00%) |
Oct 11, 2010 | 15.86 | 15.86 | 15.66 | 15.82 | 1,791,582 | -0.43(-2.63%) |
Oct 08, 2010 | 16.24 | 16.31 | 16.07 | 16.24 | 697,630 | -0.06(-0.40%) |
Oct 07, 2010 | 16.63 | 16.63 | 16.20 | 16.31 | 1,600,745 | -0.17(-1.01%) |
Oct 06, 2010 | 16.48 | 16.77 | 16.13 | 16.47 | 1,355,443 | +0.34(+2.13%) |
Oct 05, 2010 | 16.03 | 16.14 | 15.83 | 16.13 | 1,420,809 | +0.36(+2.29%) |
Oct 04, 2010 | 15.95 | 15.95 | 15.67 | 15.77 | 1,290,590 | -0.34(-2.13%) |
Oct 01, 2010 | 16.11 | 16.34 | 16.05 | 16.11 | 908,266 | -0.07(-0.40%) |
Sep 30, 2010 | 16.21 | 16.25 | 16.00 | 16.18 | 2,245,387 | -0.32(-1.91%) |
Sep 29, 2010 | 15.83 | 16.72 | 15.83 | 16.49 | 5,227,198 | +1.13(+7.37%) |
Sep 28, 2010 | 15.23 | 15.39 | 15.11 | 15.36 | 1,456,812 | +0.14(+0.91%) |
Sep 27, 2010 | 15.34 | 15.38 | 15.08 | 15.22 | 1,250,212 | -0.35(-2.26%) |
Sep 24, 2010 | 15.30 | 15.64 | 15.22 | 15.57 | 1,768,865 | +0.38(+2.50%) |
Sep 23, 2010 | 15.07 | 15.21 | 14.91 | 15.19 | 1,502,255 | +0.05(+0.31%) |
Sep 22, 2010 | 15.30 | 15.30 | 15.06 | 15.15 | 977,894 | -0.11(-0.73%) |
Sep 21, 2010 | 15.16 | 15.31 | 15.00 | 15.26 | 1,167,099 | +0.02(+0.12%) |
Sep 20, 2010 | 15.16 | 15.25 | 15.01 | 15.24 | 1,287,236 | +0.03(+0.18%) |
Sep 17, 2010 | 15.21 | 15.48 | 15.13 | 15.21 | 1,097,119 | +0.25(+1.67%) |
Sep 15, 2010 | 14.76 | 14.98 | 14.73 | 14.96 | 950,415 | +0.22(+1.51%) |
Sep 14, 2010 | 14.67 | 14.82 | 14.45 | 14.74 | 1,723,340 | -0.22(-1.49%) |
Sep 13, 2010 | 14.80 | 14.97 | 14.70 | 14.96 | 977,708 | +0.32(+2.22%) |
Sep 10, 2010 | 14.88 | 14.89 | 14.52 | 14.64 | 2,052,041 | -0.31(-2.05%) |
Sep 09, 2010 | 14.96 | 15.11 | 14.79 | 14.94 | 2,126,402 | +0.47(+3.27%) |
Sep 08, 2010 | 14.32 | 14.50 | 14.23 | 14.47 | 1,400,675 | +0.27(+1.89%) |
Sep 07, 2010 | 14.34 | 14.42 | 14.10 | 14.20 | 1,122,064 | -0.45(-3.10%) |
Sep 03, 2010 | 14.39 | 14.75 | 14.39 | 14.66 | 1,704,938 | +0.54(+3.81%) |
Sep 02, 2010 | 13.79 | 14.13 | 13.76 | 14.12 | 2,387,521 | +0.85(+6.43%) |
Sep 01, 2010 | 13.02 | 13.46 | 12.99 | 13.26 | 1,490,454 | +0.24(+1.85%) |
Aug 31, 2010 | 12.98 | 13.07 | 12.75 | 13.02 | 10,025 | -0.10(-0.78%) |
Aug 30, 2010 | 13.24 | 13.34 | 13.10 | 13.13 | 753,952 | -0.09(-0.70%) |
Aug 27, 2010 | 13.02 | 13.26 | 12.93 | 13.22 | 618,064 | +0.13(+0.99%) |
Aug 26, 2010 | 13.49 | 13.53 | 13.03 | 13.09 | 1,559,582 | +0.07(+0.57%) |
Aug 25, 2010 | 12.91 | 13.06 | 12.80 | 13.01 | 1,205,832 | -0.01(-0.07%) |
Aug 24, 2010 | 13.00 | 13.17 | 12.89 | 13.02 | 940,355 | -0.16(-1.20%) |
Aug 23, 2010 | 13.52 | 13.52 | 13.17 | 13.18 | 1,908,328 | -0.57(-4.12%) |
Aug 20, 2010 | 13.97 | 13.97 | 13.67 | 13.75 | 877,704 | -0.29(-2.05%) |
Aug 19, 2010 | 14.04 | 14.22 | 13.90 | 14.03 | 1,346,763 | +0.01(+0.07%) |
Aug 18, 2010 | 14.16 | 14.20 | 13.93 | 14.03 | 1,149,297 | -0.21(-1.50%) |
Aug 17, 2010 | 14.16 | 14.29 | 14.05 | 14.24 | 1,967,020 | +0.19(+1.32%) |
Aug 16, 2010 | 13.98 | 14.09 | 13.91 | 14.05 | 691,805 | +0.06(+0.40%) |
Aug 13, 2010 | 14.00 | 14.11 | 13.76 | 14.00 | 1,151,116 | +0.21(+1.55%) |
Aug 12, 2010 | 13.75 | 13.93 | 13.56 | 13.78 | 871,657 | -0.14(-1.00%) |
Aug 11, 2010 | 13.91 | 14.22 | 13.88 | 13.92 | 1,751,789 | -0.99(-6.65%) |
Aug 10, 2010 | 14.91 | 15.01 | 14.75 | 14.92 | 323 | -0.05(-0.31%) |
Aug 09, 2010 | 15.06 | 15.10 | 14.91 | 14.96 | 849,160 | +0.04(+0.25%) |
Aug 06, 2010 | 14.93 | 15.06 | 14.65 | 14.93 | 2,121,316 | +0.27(+1.84%) |
Aug 05, 2010 | 14.54 | 14.66 | 14.47 | 14.66 | 1,545,866 | +0.18(+1.22%) |
Aug 04, 2010 | 14.68 | 14.68 | 14.31 | 14.48 | 2,337,995 | -0.25(-1.70%) |
Aug 03, 2010 | 14.64 | 14.89 | 14.64 | 14.73 | 1,571,824 | +0.17(+1.15%) |
Aug 02, 2010 | 14.48 | 14.69 | 14.34 | 14.56 | 1,445,947 | +0.31(+2.15%) |
Jul 30, 2010 | 14.26 | 14.32 | 14.03 | 14.26 | 1,171,379 | +0.08(+0.59%) |
Jul 29, 2010 | 14.33 | 14.33 | 13.96 | 14.17 | 2,929,931 | -0.36(-2.49%) |
Jul 28, 2010 | 14.73 | 14.79 | 14.50 | 14.54 | 1,434,271 | -0.18(-1.20%) |
Jul 27, 2010 | 14.75 | 14.91 | 14.37 | 14.71 | 2,968,022 | -0.18(-1.18%) |
Jul 26, 2010 | 14.61 | 14.93 | 14.61 | 14.89 | 1,759,877 | +0.46(+3.22%) |
Jul 23, 2010 | 14.31 | 14.42 | 14.07 | 14.42 | 1,932,254 | +0.24(+1.70%) |
Jul 22, 2010 | 14.01 | 14.21 | 13.87 | 14.18 | 3,559,927 | +0.13(+0.92%) |
Jul 21, 2010 | 14.22 | 14.29 | 13.90 | 14.05 | 2,342,290 | -0.29(-2.01%) |
Jul 20, 2010 | 13.92 | 14.42 | 13.63 | 14.34 | 2,913,005 | +0.00(+0.00%) |
Jul 19, 2010 | 14.27 | 14.48 | 14.16 | 14.34 | 1,397,605 | +0.08(+0.59%) |
Jul 16, 2010 | 14.26 | 14.71 | 14.20 | 14.26 | 3,416,074 | -0.78(-5.18%) |
Jul 15, 2010 | 15.40 | 15.40 | 14.80 | 15.04 | 3,165,748 | -0.68(-4.31%) |
Jul 14, 2010 | 15.63 | 15.77 | 15.59 | 15.71 | 987,839 | +0.29(+1.86%) |
Jul 13, 2010 | 15.35 | 15.54 | 15.28 | 15.43 | 1,463,834 | -0.16(-1.01%) |
Jul 12, 2010 | 15.60 | 15.70 | 15.46 | 15.58 | 468,518 | -0.14(-0.88%) |
Jul 09, 2010 | 15.72 | 15.76 | 15.48 | 15.72 | 714,004 | +0.23(+1.50%) |
Jul 08, 2010 | 15.46 | 15.72 | 15.40 | 15.49 | 1,542,834 | +0.08(+0.54%) |
Jul 07, 2010 | 15.05 | 15.47 | 14.88 | 15.41 | 1,645,512 | +0.43(+2.85%) |
Jul 06, 2010 | 15.09 | 15.28 | 14.83 | 14.98 | 1,487,305 | +0.25(+1.70%) |
Jul 02, 2010 | 14.73 | 15.05 | 14.71 | 14.73 | 1,514,574 | -0.08(-0.56%) |
Jul 01, 2010 | 14.83 | 14.93 | 14.51 | 14.81 | 2,263,890 | -0.12(-0.81%) |
Jun 30, 2010 | 15.47 | 15.52 | 14.87 | 14.93 | 2,980,677 | -0.62(-4.00%) |
Jun 29, 2010 | 16.02 | 16.02 | 15.35 | 15.56 | 1,476,645 | -0.52(-3.23%) |
Jun 25, 2010 | 16.08 | 16.16 | 15.85 | 16.08 | 2,476,881 | +0.13(+0.81%) |
Jun 24, 2010 | 16.26 | 16.26 | 15.89 | 15.95 | 1,148,930 | -0.35(-2.16%) |
Jun 23, 2010 | 16.37 | 16.41 | 16.09 | 16.30 | 1,823,509 | +0.09(+0.57%) |
Jun 22, 2010 | 16.69 | 16.69 | 16.09 | 16.21 | 2,662 | -0.49(-2.94%) |
Jun 21, 2010 | 16.74 | 17.00 | 16.57 | 16.70 | 2,025,860 | +0.52(+3.21%) |
Jun 18, 2010 | 16.18 | 16.38 | 15.95 | 16.18 | 2,545,753 | -0.09(-0.57%) |
Jun 17, 2010 | 16.31 | 16.49 | 16.01 | 16.27 | 2,518 | +0.15(+0.92%) |
Jun 16, 2010 | 15.93 | 16.35 | 15.93 | 16.12 | 773,532 | -0.09(-0.57%) |
Jun 15, 2010 | 15.67 | 16.30 | 15.54 | 16.21 | 2,244,586 | +0.42(+2.64%) |
Jun 14, 2010 | 15.90 | 16.12 | 15.70 | 15.80 | 1,184,448 | +0.30(+1.92%) |
Jun 11, 2010 | 15.31 | 15.57 | 15.15 | 15.50 | 1,231,655 | +0.20(+1.33%) |
Jun 10, 2010 | 15.30 | 15.37 | 15.04 | 15.30 | 2,685,005 | -0.03(-0.18%) |
Jun 09, 2010 | 15.42 | 15.66 | 15.19 | 15.32 | 3,658,250 | -0.38(-2.42%) |
Jun 08, 2010 | 15.86 | 15.86 | 15.26 | 15.70 | 2,639,000 | -0.51(-3.15%) |
Jun 07, 2010 | 16.50 | 16.69 | 16.13 | 16.21 | 1,602,054 | -0.54(-3.21%) |
Jun 04, 2010 | 16.75 | 17.24 | 16.63 | 16.75 | 2,621,136 | -0.11(-0.66%) |
Jun 03, 2010 | 16.91 | 17.14 | 16.45 | 16.86 | 2,809,663 | +0.03(+0.17%) |
Jun 02, 2010 | 16.61 | 16.84 | 16.18 | 16.84 | 2,758,961 | +0.47(+2.89%) |
Jun 01, 2010 | 16.70 | 16.96 | 16.34 | 16.36 | 2,824,466 | -0.23(-1.40%) |
May 28, 2010 | 16.59 | 17.19 | 16.38 | 16.59 | 3,100,971 | -0.06(-0.39%) |
May 27, 2010 | 16.22 | 16.66 | 16.18 | 16.66 | 2,004,748 | +1.32(+8.59%) |
May 26, 2010 | 15.77 | 16.05 | 15.22 | 15.34 | 1,606,933 | -0.19(-1.25%) |
May 25, 2010 | 15.17 | 15.65 | 14.85 | 15.54 | 2,157,022 | -0.16(-1.00%) |
May 24, 2010 | 15.89 | 16.10 | 15.66 | 15.70 | 1,166,193 | -0.16(-0.99%) |
May 21, 2010 | 15.55 | 16.19 | 15.26 | 15.85 | 2,215,876 | +0.39(+2.52%) |
May 20, 2010 | 15.58 | 15.97 | 15.44 | 15.46 | 2,156 | -1.21(-7.23%) |
May 19, 2010 | 16.83 | 17.03 | 16.39 | 16.67 | 2,132,514 | +0.00(+0.00%) |
May 18, 2010 | 17.07 | 17.25 | 16.59 | 16.67 | 2,987,218 | -0.86(-4.92%) |
May 17, 2010 | 17.86 | 17.86 | 17.15 | 17.53 | 1,866,520 | -0.46(-2.58%) |
May 14, 2010 | 18.00 | 18.39 | 17.80 | 18.00 | 2,494,009 | -0.31(-1.67%) |
May 13, 2010 | 18.29 | 18.52 | 18.11 | 18.30 | 1,285,254 | +0.44(+2.44%) |
May 12, 2010 | 17.80 | 18.08 | 17.76 | 17.87 | 787,788 | +0.08(+0.47%) |
May 11, 2010 | 18.10 | 18.14 | 17.75 | 17.78 | 1,334,370 | -0.69(-3.72%) |
May 10, 2010 | 18.27 | 18.47 | 18.24 | 18.47 | 2,134,569 | +1.18(+6.81%) |
May 07, 2010 | 17.51 | 17.85 | 16.86 | 17.29 | 3,298,957 | +0.28(+1.64%) |
May 06, 2010 | 17.01 | 18.13 | 16.21 | 17.01 | 107 | -0.71(-4.03%) |
May 05, 2010 | 17.90 | 18.12 | 17.59 | 17.73 | 2,260,660 | -0.47(-2.60%) |
May 04, 2010 | 19.14 | 19.14 | 18.10 | 18.20 | 2,085,662 | -1.35(-6.93%) |
May 03, 2010 | 19.47 | 19.62 | 19.16 | 19.55 | 911,202 | -0.02(-0.09%) |
Apr 30, 2010 | 19.80 | 20.03 | 19.52 | 19.57 | 1,706,216 | +0.05(+0.24%) |
Apr 29, 2010 | 19.24 | 19.59 | 19.24 | 19.53 | 994,402 | +0.55(+2.88%) |
Apr 28, 2010 | 18.86 | 19.08 | 18.72 | 18.98 | 1,332,099 | +0.61(+3.33%) |
Apr 27, 2010 | 19.02 | 19.02 | 18.36 | 18.37 | 1,042,209 | -0.78(-4.07%) |
Apr 26, 2010 | 19.15 | 19.33 | 19.12 | 19.15 | 924,676 | +0.00(+0.00%) |
Apr 23, 2010 | 19.02 | 19.17 | 18.79 | 19.15 | 1,170,580 | +0.10(+0.54%) |
Apr 22, 2010 | 18.11 | 19.23 | 17.67 | 19.04 | 2,300,661 | +0.84(+4.64%) |
Apr 21, 2010 | 18.13 | 18.26 | 17.92 | 18.20 | 2,223,811 | +0.54(+3.05%) |
Apr 20, 2010 | 17.48 | 17.66 | 17.39 | 17.66 | 1,074,922 | +0.24(+1.38%) |
Apr 19, 2010 | 17.43 | 17.47 | 17.04 | 17.42 | 1,363,177 | -0.19(-1.05%) |
Apr 16, 2010 | 17.90 | 17.97 | 17.40 | 17.61 | 1,517,074 | -0.42(-2.32%) |
Apr 15, 2010 | 17.86 | 18.03 | 17.81 | 18.02 | 879,129 | +0.18(+0.99%) |
Apr 14, 2010 | 17.73 | 17.93 | 17.67 | 17.85 | 854,984 | +0.65(+3.78%) |
Apr 13, 2010 | 17.28 | 17.31 | 17.10 | 17.20 | 925,604 | -0.02(-0.11%) |
Apr 12, 2010 | 17.32 | 17.32 | 16.99 | 17.22 | 1,380,881 | -0.46(-2.62%) |
Apr 09, 2010 | 17.75 | 17.86 | 17.63 | 17.68 | 1,362,549 | -0.11(-0.63%) |
Apr 08, 2010 | 17.95 | 17.95 | 17.59 | 17.79 | 4,114,546 | +0.42(+2.40%) |
Apr 07, 2010 | 17.62 | 17.69 | 17.31 | 17.37 | 2,247,312 | -0.21(-1.21%) |
Apr 06, 2010 | 17.71 | 17.80 | 17.54 | 17.59 | 616,043 | -0.36(-2.02%) |
Apr 05, 2010 | 17.95 | 18.18 | 17.92 | 17.95 | 2,129,252 | +0.68(+3.92%) |